Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
26.76
+0.02 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
HGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.79 | 26.93 | 26.70 | 26.76 | 26.76 | 0.09% | 361,640 |
| Dec 4, 2025 | 26.67 | 26.75 | 26.53 | 26.74 | 26.74 | 0.43% | 249,643 |
| Dec 3, 2025 | 26.60 | 26.77 | 26.57 | 26.62 | 26.62 | -0.22% | 286,798 |
| Dec 2, 2025 | 26.79 | 26.79 | 26.58 | 26.68 | 26.68 | -0.67% | 472,253 |
| Dec 1, 2025 | 26.83 | 26.88 | 26.77 | 26.86 | 26.86 | 0.19% | 152,481 |
| Nov 28, 2025 | 26.61 | 26.81 | 26.59 | 26.81 | 26.81 | 1.36% | 85,489 |
| Nov 26, 2025 | 26.36 | 26.52 | 26.30 | 26.45 | 26.45 | 0.65% | 436,817 |
| Nov 25, 2025 | 26.27 | 26.33 | 26.09 | 26.28 | 26.28 | -0.43% | 551,837 |
| Nov 24, 2025 | 26.17 | 26.43 | 26.07 | 26.39 | 26.39 | 0.70% | 249,309 |
| Nov 21, 2025 | 26.16 | 26.28 | 26.05 | 26.21 | 26.21 | -0.49% | 247,270 |
| Nov 20, 2025 | 26.55 | 26.64 | 26.24 | 26.34 | 26.34 | -0.94% | 531,538 |
| Nov 19, 2025 | 26.74 | 26.74 | 26.46 | 26.59 | 26.59 | -1.08% | 442,661 |
| Nov 18, 2025 | 26.74 | 26.90 | 26.60 | 26.88 | 26.88 | 0.94% | 212,284 |
| Nov 17, 2025 | 26.65 | 26.77 | 26.52 | 26.63 | 26.63 | -0.30% | 229,392 |
| Nov 14, 2025 | 26.64 | 26.87 | 26.59 | 26.71 | 26.71 | -0.45% | 381,041 |
| Nov 13, 2025 | 27.02 | 27.02 | 26.72 | 26.83 | 26.83 | -0.15% | 716,705 |
| Nov 12, 2025 | 27.03 | 27.03 | 26.84 | 26.87 | 26.87 | -0.92% | 276,981 |
| Nov 11, 2025 | 26.97 | 27.12 | 26.94 | 27.12 | 27.12 | 0.78% | 349,256 |
| Nov 10, 2025 | 26.71 | 26.92 | 26.62 | 26.91 | 26.91 | 1.66% | 581,244 |
| Nov 7, 2025 | 26.50 | 26.52 | 26.38 | 26.47 | 26.47 | 0.17% | 421,920 |
| Nov 6, 2025 | 26.53 | 26.53 | 26.30 | 26.43 | 26.43 | 0.25% | 587,421 |
| Nov 5, 2025 | 26.36 | 26.56 | 26.36 | 26.36 | 26.36 | 0.76% | 446,394 |
| Nov 4, 2025 | 26.43 | 26.43 | 26.16 | 26.16 | 26.16 | -1.76% | 2,884,995 |
| Nov 3, 2025 | 26.57 | 26.63 | 26.42 | 26.63 | 26.63 | 0.79% | 1,064,546 |
| Oct 31, 2025 | 26.35 | 26.47 | 26.24 | 26.42 | 26.42 | 0.38% | 222,447 |
| Oct 30, 2025 | 26.21 | 26.37 | 26.06 | 26.32 | 26.32 | 0.42% | 272,305 |
| Oct 29, 2025 | 26.21 | 26.40 | 26.18 | 26.21 | 26.21 | 0.34% | 335,303 |
| Oct 28, 2025 | 26.17 | 26.17 | 26.00 | 26.12 | 26.12 | -0.76% | 285,431 |
| Oct 27, 2025 | 26.46 | 26.46 | 26.30 | 26.32 | 26.32 | -0.68% | 187,401 |
| Oct 24, 2025 | 26.55 | 26.67 | 26.47 | 26.50 | 26.50 | -0.08% | 287,633 |
| Oct 23, 2025 | 26.49 | 26.67 | 26.49 | 26.52 | 26.52 | 1.14% | 522,798 |
| Oct 22, 2025 | 25.97 | 26.24 | 25.85 | 26.22 | 26.22 | 1.20% | 297,902 |
| Oct 21, 2025 | 26.14 | 26.14 | 25.73 | 25.91 | 25.91 | -2.19% | 371,470 |
| Oct 20, 2025 | 26.28 | 26.50 | 26.21 | 26.49 | 26.49 | 0.80% | 247,766 |
| Oct 17, 2025 | 26.21 | 26.28 | 25.94 | 26.28 | 26.28 | 0.23% | 252,408 |
| Oct 16, 2025 | 26.19 | 26.27 | 26.07 | 26.22 | 26.22 | 0.61% | 663,371 |
| Oct 15, 2025 | 25.99 | 26.07 | 25.95 | 26.06 | 26.06 | 0.31% | 386,526 |
| Oct 14, 2025 | 25.94 | 25.98 | 25.73 | 25.98 | 25.98 | - | 1,076,443 |
| Oct 13, 2025 | 25.87 | 25.99 | 25.85 | 25.98 | 25.98 | 1.44% | 167,608 |
| Oct 10, 2025 | 25.75 | 25.80 | 25.49 | 25.61 | 25.61 | -1.12% | 437,195 |
| Oct 9, 2025 | 26.27 | 26.27 | 25.82 | 25.90 | 25.90 | -0.96% | 1,129,121 |
| Oct 8, 2025 | 26.14 | 26.17 | 26.07 | 26.15 | 26.15 | 0.42% | 651,251 |
| Oct 7, 2025 | 25.90 | 26.04 | 25.88 | 26.04 | 26.04 | 0.46% | 948,611 |
| Oct 6, 2025 | 25.77 | 25.93 | 25.77 | 25.92 | 25.92 | 1.01% | 254,564 |
| Oct 3, 2025 | 25.73 | 25.73 | 25.60 | 25.66 | 25.66 | -0.93% | 239,532 |
| Oct 2, 2025 | 25.66 | 25.90 | 25.50 | 25.90 | 25.90 | 0.54% | 10,731,904 |
| Oct 1, 2025 | 25.84 | 25.84 | 25.64 | 25.76 | 25.76 | -0.16% | 274,117 |
| Sep 30, 2025 | 25.73 | 25.80 | 25.69 | 25.80 | 25.80 | -0.15% | 1,654,683 |
| Sep 29, 2025 | 25.91 | 25.91 | 25.80 | 25.84 | 25.84 | -0.27% | 123,148 |
| Sep 26, 2025 | 25.89 | 26.00 | 25.83 | 25.91 | 25.91 | 0.19% | 511,900 |